67,940€
-0,18%
Echtzeit-Aktienkurs Danone S.A.
Bid:
Ask:
Aktienkurse zur Danone S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.04.2026 | 67,86 | 67,86 | 67,80 | 67,80 | -0,38% | 470,00 |
| 23.04.2026 | 68,80 | 68,80 | 67,96 | 68,06 | -0,53% | 125,00 |
| 22.04.2026 | 67,52 | 68,42 | 67,52 | 68,42 | 1,45% | 435,00 |
| 21.04.2026 | 68,02 | 68,02 | 67,44 | 67,44 | -1,09% | 550,00 |
| 20.04.2026 | 67,46 | 68,18 | 67,46 | 68,18 | -0,03% | 24,00 |
| 17.04.2026 | 67,76 | 68,20 | 67,68 | 68,20 | -0,20% | 225,00 |
| 16.04.2026 | 68,26 | 68,34 | 68,26 | 68,34 | 0,26% | 3,00 |
| 15.04.2026 | 67,28 | 68,16 | 67,28 | 68,16 | 0,92% | 344,00 |
| 14.04.2026 | 67,58 | 67,60 | 67,54 | 67,54 | -0,09% | 148,00 |
| 13.04.2026 | 69,02 | 69,02 | 67,60 | 67,60 | -2,31% | 55,00 |
| 10.04.2026 | 68,80 | 69,20 | 68,80 | 69,20 | 0,79% | 140,00 |
| 09.04.2026 | 68,52 | 68,66 | 68,52 | 68,66 | -1,86% | 140,00 |
| 08.04.2026 | 69,96 | 69,96 | 69,96 | 69,96 | 0,72% | 6,00 |
| 07.04.2026 | 70,12 | 70,32 | 69,46 | 69,46 | -0,12% | 242,00 |
| 02.04.2026 | 69,30 | 69,54 | 69,28 | 69,54 | 0,64% | 174,00 |
| 01.04.2026 | 70,48 | 70,48 | 68,76 | 69,10 | 0,44% | 607,00 |
| 31.03.2026 | 69,32 | 69,32 | 68,80 | 68,80 | 2,66% | 170,00 |
| 30.03.2026 | 67,02 | 67,02 | 67,02 | 67,02 | -1,50% | 1,00 |
| 27.03.2026 | 67,86 | 68,04 | 67,86 | 68,04 | 0,86% | 172,00 |
| 26.03.2026 | 67,46 | 67,46 | 67,46 | 67,46 | -1,03% | - |
| 25.03.2026 | 68,04 | 68,16 | 68,04 | 68,16 | 0,86% | 135,00 |
| 24.03.2026 | 68,22 | 68,36 | 67,58 | 67,58 | -1,86% | 35,00 |
| 23.03.2026 | 67,36 | 68,86 | 67,36 | 68,86 | -1,23% | 1.049,00 |
| 20.03.2026 | 69,72 | 69,72 | 69,72 | 69,72 | 0,49% | - |
| 19.03.2026 | 70,12 | 70,12 | 69,38 | 69,38 | -3,99% | 564,00 |
| 18.03.2026 | 73,52 | 73,52 | 72,26 | 72,26 | -0,41% | 30,00 |
| 17.03.2026 | 72,56 | 72,56 | 72,56 | 72,56 | -0,47% | - |
| 16.03.2026 | 71,62 | 72,90 | 71,62 | 72,90 | 1,48% | 45,00 |
| 13.03.2026 | 70,20 | 71,84 | 70,20 | 71,84 | 3,85% | 405,00 |
| 12.03.2026 | 68,76 | 69,18 | 68,76 | 69,18 | 0,46% | 35,00 |
| 11.03.2026 | 69,04 | 69,04 | 68,86 | 68,86 | -0,26% | 4,00 |
| 10.03.2026 | 69,36 | 69,36 | 69,04 | 69,04 | -0,78% | 240,00 |
| 09.03.2026 | 69,58 | 69,58 | 69,58 | 69,58 | -1,16% | - |
| 06.03.2026 | 70,14 | 70,40 | 69,54 | 70,40 | -0,68% | 575,00 |
| 05.03.2026 | 70,62 | 70,88 | 70,62 | 70,88 | -1,25% | 110,00 |
| 04.03.2026 | 71,30 | 71,80 | 71,28 | 71,78 | 1,13% | 1.250,00 |
| 03.03.2026 | 70,20 | 70,98 | 70,20 | 70,98 | -0,89% | 139,00 |
| 02.03.2026 | 70,04 | 72,04 | 70,04 | 71,62 | -0,86% | 186,00 |
| 27.02.2026 | 72,80 | 72,86 | 72,24 | 72,24 | -1,07% | 665,00 |
| 26.02.2026 | 72,22 | 73,02 | 72,20 | 73,02 | 0,86% | 597,00 |
| 25.02.2026 | 72,06 | 72,40 | 72,06 | 72,40 | 0,22% | 150,00 |
| 24.02.2026 | 71,82 | 72,36 | 71,82 | 72,24 | 0,61% | 544,00 |
| 23.02.2026 | 73,22 | 73,22 | 71,80 | 71,80 | -3,10% | 827,00 |
| 20.02.2026 | 75,12 | 75,12 | 73,18 | 74,10 | 0,84% | 1.834,00 |
| 19.02.2026 | 72,78 | 73,56 | 72,78 | 73,48 | 1,21% | 320,00 |
| 18.02.2026 | 72,64 | 72,64 | 72,14 | 72,60 | -0,06% | 138,00 |
| 17.02.2026 | 72,08 | 72,64 | 72,08 | 72,64 | 0,47% | 190,00 |
| 16.02.2026 | 72,16 | 72,30 | 72,16 | 72,30 | 0,50% | 105,00 |
| 13.02.2026 | 72,10 | 72,18 | 71,94 | 71,94 | -0,14% | 190,00 |
| 12.02.2026 | 69,66 | 72,04 | 69,42 | 72,04 | 4,50% | 319,00 |
| 11.02.2026 | 69,58 | 70,40 | 68,80 | 68,94 | -1,60% | 1.241,00 |
| 10.02.2026 | 69,96 | 70,06 | 69,50 | 70,06 | 0,52% | 380,00 |
| 09.02.2026 | 70,02 | 70,02 | 69,40 | 69,70 | 0,93% | 592,00 |
| 06.02.2026 | 71,00 | 71,00 | 69,06 | 69,06 | -2,04% | 1.159,00 |
| 05.02.2026 | 71,92 | 71,92 | 70,50 | 70,50 | -1,43% | 280,00 |
| 04.02.2026 | 70,66 | 71,52 | 70,66 | 71,52 | 1,59% | 235,00 |
| 03.02.2026 | 69,02 | 70,80 | 69,02 | 70,40 | 1,32% | 276,00 |
| 02.02.2026 | 66,12 | 69,48 | 65,42 | 69,48 | 5,56% | 3.048,00 |
| 30.01.2026 | 65,96 | 65,96 | 65,80 | 65,82 | -0,90% | 1.061,00 |
| 29.01.2026 | 66,72 | 66,72 | 65,90 | 66,42 | -0,87% | 1.355,00 |
| 28.01.2026 | 66,50 | 67,00 | 65,80 | 67,00 | 1,79% | 3.110,00 |
| 27.01.2026 | 66,58 | 66,62 | 65,78 | 65,82 | -1,26% | 1.912,00 |
| 26.01.2026 | 65,76 | 66,66 | 63,78 | 66,66 | -0,45% | 1.599,00 |
| 23.01.2026 | 67,46 | 67,82 | 66,96 | 66,96 | -2,79% | 1.716,00 |
| 22.01.2026 | 68,88 | 69,40 | 67,98 | 68,88 | 1,29% | 1.229,00 |
| 21.01.2026 | 69,88 | 69,90 | 67,62 | 68,00 | -7,03% | 5.974,00 |
| 20.01.2026 | 73,66 | 74,02 | 73,14 | 73,14 | -1,30% | 349,00 |
| 19.01.2026 | 74,10 | 74,14 | 73,84 | 74,10 | -2,32% | 540,00 |
| 16.01.2026 | 76,06 | 76,06 | 75,44 | 75,86 | -0,86% | 629,00 |
| 15.01.2026 | 76,44 | 76,76 | 76,44 | 76,52 | 0,08% | 705,00 |
| 14.01.2026 | 77,36 | 77,36 | 75,38 | 76,46 | -1,27% | 324,00 |
| 13.01.2026 | 77,34 | 77,44 | 76,78 | 77,44 | 1,28% | 283,00 |
| 12.01.2026 | 76,36 | 76,46 | 76,36 | 76,46 | -0,34% | 79,00 |
| 09.01.2026 | 76,34 | 76,72 | 76,34 | 76,72 | 0,37% | 145,00 |
| 08.01.2026 | 74,92 | 76,44 | 74,92 | 76,44 | 2,14% | 90,00 |
| 07.01.2026 | 75,90 | 75,90 | 74,84 | 74,84 | -0,51% | 215,00 |
| 06.01.2026 | 74,42 | 75,22 | 74,42 | 75,22 | 0,80% | 292,00 |
| 05.01.2026 | 76,30 | 76,30 | 74,00 | 74,62 | -1,89% | 776,00 |
| 02.01.2026 | 76,28 | 76,70 | 76,06 | 76,06 | -1,02% | 8.296,00 |
| 30.12.2025 | 76,72 | 76,84 | 76,66 | 76,84 | -0,05% | 150,00 |
| 29.12.2025 | 77,52 | 77,52 | 76,50 | 76,88 | -0,13% | 241,00 |
| 23.12.2025 | 77,12 | 77,12 | 76,98 | 76,98 | -0,03% | 185,00 |
| 22.12.2025 | 77,86 | 77,86 | 76,84 | 77,00 | -0,90% | 110,00 |
| 19.12.2025 | 78,02 | 78,02 | 77,70 | 77,70 | -0,72% | 54,00 |
| 18.12.2025 | 77,94 | 78,66 | 77,94 | 78,26 | 1,48% | 955,00 |
| 17.12.2025 | 77,04 | 77,12 | 77,04 | 77,12 | -0,28% | 320,00 |
| 16.12.2025 | 76,96 | 77,36 | 76,96 | 77,34 | -0,21% | 182,00 |
| 15.12.2025 | 76,10 | 77,50 | 76,10 | 77,50 | 1,84% | 550,00 |
| 12.12.2025 | 75,70 | 76,38 | 75,70 | 76,10 | 0,71% | 110,00 |
| 11.12.2025 | 75,32 | 75,56 | 75,22 | 75,56 | 0,32% | 1.035,00 |
| 10.12.2025 | 75,22 | 75,74 | 75,22 | 75,32 | -0,61% | 180,00 |
| 09.12.2025 | 76,02 | 76,34 | 75,78 | 75,78 | -0,18% | 979,00 |
| 08.12.2025 | 75,94 | 76,26 | 75,86 | 75,92 | -0,52% | 578,00 |
| 05.12.2025 | 76,50 | 76,50 | 76,32 | 76,32 | 0,45% | 140,00 |
| 04.12.2025 | 76,92 | 76,92 | 75,98 | 75,98 | -0,55% | 526,00 |
| 03.12.2025 | 76,56 | 76,56 | 76,40 | 76,40 | -0,26% | 20,00 |
| 02.12.2025 | 77,64 | 77,64 | 76,60 | 76,60 | -1,31% | 75,00 |
| 01.12.2025 | 76,84 | 77,62 | 76,58 | 77,62 | 0,73% | 475,00 |
| 28.11.2025 | 77,16 | 77,16 | 76,98 | 77,06 | -0,59% | 1.290,00 |
| 27.11.2025 | 77,48 | 77,52 | 77,40 | 77,52 | 1,15% | 267,00 |